Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 23.8 | 23.8 | 23 | 23.35 | 23.35 | -0.3 (-1.27%) | 1,045 |
8 Nov 2012 | INR | 23.05 | 23.65 | 22.9 | 23.65 | 23.65 | -0.15 (-0.63%) | 1,010 |
7 Nov 2012 | INR | 23.8 | 23.8 | 23.05 | 23.8 | 23.8 | +0.65 (+2.81%) | 111 |
6 Nov 2012 | INR | 23.1 | 23.2 | 23 | 23.15 | 23.15 | -0.05 (-0.22%) | 1,075 |
5 Nov 2012 | INR | 23.5 | 24.5 | 23 | 23.2 | 23.2 | -0.75 (-3.13%) | 4,997 |
2 Nov 2012 | INR | 24.7 | 24.7 | 23.1 | 23.95 | 23.95 | +0.15 (+0.63%) | 1,344 |
1 Nov 2012 | INR | 24.9 | 24.9 | 22.6 | 23.8 | 23.8 | +0.6 (+2.59%) | 1,000 |
31 Oct 2012 | INR | 23 | 23.5 | 23 | 23.2 | 23.2 | -0.05 (-0.22%) | 820 |
30 Oct 2012 | INR | 24.6 | 24.6 | 23.25 | 23.25 | 23.25 | -0.45 (-1.90%) | 972 |
29 Oct 2012 | INR | 23.35 | 24 | 23.3 | 23.7 | 23.7 | -0.3 (-1.25%) | 633 |
26 Oct 2012 | INR | 23.25 | 24 | 23.25 | 24 | 24 | +0.25 (+1.05%) | 226 |
25 Oct 2012 | INR | 23.2 | 24.2 | 23.15 | 23.75 | 23.75 | -0.2 (-0.84%) | 3,890 |
23 Oct 2012 | INR | 23.7 | 24 | 23.55 | 23.95 | 23.95 | +0.15 (+0.63%) | 3,714 |
22 Oct 2012 | INR | 23 | 23.8 | 23 | 23.8 | 23.8 | +0.05 (+0.21%) | 438 |
19 Oct 2012 | INR | 23.95 | 23.95 | 23.2 | 23.75 | 23.75 | -0.55 (-2.26%) | 1,600 |
18 Oct 2012 | INR | 23.55 | 24.8 | 23.35 | 24.3 | 24.3 | +1.45 (+6.35%) | 14,551 |
17 Oct 2012 | INR | 22.65 | 23.45 | 22.65 | 22.85 | 22.85 | 0.0 (0.0%) | 800 |
16 Oct 2012 | INR | 22.8 | 23.5 | 22.8 | 22.85 | 22.85 | -0.6 (-2.56%) | 1,644 |
15 Oct 2012 | INR | 23.35 | 24.3 | 23.2 | 23.45 | 23.45 | -0.05 (-0.21%) | 4,845 |
12 Oct 2012 | INR | 23.55 | 23.6 | 23.4 | 23.5 | 23.5 | -0.25 (-1.05%) | 5,101 |
11 Oct 2012 | INR | 23.15 | 24 | 23.15 | 23.75 | 23.75 | -0.35 (-1.45%) | 3,164 |
10 Oct 2012 | INR | 24.1 | 24.45 | 24.1 | 24.1 | 24.1 | -1.05 (-4.17%) | 1,194 |
9 Oct 2012 | INR | 23.7 | 25.45 | 23.6 | 25.15 | 25.15 | +2.05 (+8.87%) | 36,918 |
8 Oct 2012 | INR | 23.35 | 23.4 | 23.05 | 23.1 | 23.1 | +0.1 (+0.43%) | 1,601 |
5 Oct 2012 | INR | 23 | 24.5 | 22.5 | 23 | 23 | -0.35 (-1.50%) | 1,855 |
4 Oct 2012 | INR | 23.25 | 24 | 23 | 23.35 | 23.35 | +0.3 (+1.30%) | 1,877 |
3 Oct 2012 | INR | 22.65 | 23.5 | 22.25 | 23.05 | 23.05 | +0.95 (+4.30%) | 8,778 |
1 Oct 2012 | INR | 23 | 23 | 22.1 | 22.1 | 22.1 | -0.35 (-1.56%) | 5,960 |
28 Sep 2012 | INR | 23 | 23 | 21.8 | 22.45 | 22.45 | +0.3 (+1.35%) | 3,140 |
27 Sep 2012 | INR | 22.25 | 22.4 | 22.15 | 22.15 | 22.15 | -0.3 (-1.34%) | 2,504 |